| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.43 | 23.47 | 0.28 | 1.21% | 23.10 | 24.49 | 65202 | 15569.79 | 4.68% |
| 2025-12-11 | 23.57 | 23.19 | -0.29 | -1.24% | 23.18 | 23.63 | 17427 | 4070.97 | 1.25% |
| 2025-12-10 | 23.42 | 23.48 | -0.02 | -0.09% | 23.32 | 23.71 | 15521 | 3653.13 | 1.11% |
| 2025-12-09 | 23.62 | 23.50 | -0.03 | -0.13% | 23.35 | 23.77 | 19871 | 4687.59 | 1.43% |
| 2025-12-08 | 23.44 | 23.53 | 0.15 | 0.64% | 23.28 | 23.77 | 18101 | 4263.54 | 1.30% |
| 2025-12-05 | 23.04 | 23.38 | 0.33 | 1.43% | 22.92 | 23.43 | 19408 | 4510.57 | 1.39% |
| 2025-12-04 | 23.40 | 23.05 | -0.35 | -1.50% | 23.01 | 23.40 | 15855 | 3669.64 | 1.14% |
| 2025-12-03 | 23.40 | 23.40 | -0.05 | -0.21% | 23.11 | 23.59 | 19526 | 4547.98 | 1.40% |
| 2025-12-02 | 23.68 | 23.45 | -0.31 | -1.30% | 23.40 | 23.93 | 19192 | 4506.27 | 1.38% |
| 2025-12-01 | 23.60 | 23.76 | 0.09 | 0.38% | 23.59 | 24.00 | 25484 | 6066.27 | 1.83% |
| 2025-11-28 | 23.41 | 23.67 | 0.37 | 1.59% | 23.16 | 23.69 | 21588 | 5074.39 | 1.55% |
| 2025-11-27 | 23.16 | 23.30 | 0.16 | 0.69% | 22.99 | 23.48 | 22386 | 5228.62 | 1.61% |
| 2025-11-26 | 23.16 | 23.14 | -0.13 | -0.56% | 23.06 | 23.50 | 24546 | 5719.19 | 1.76% |
| 2025-11-25 | 23.05 | 23.27 | 0.22 | 0.95% | 22.97 | 23.47 | 35477 | 8252.14 | 2.54% |
| 2025-11-24 | 22.84 | 23.05 | 0.24 | 1.05% | 22.38 | 23.10 | 51502 | 11702.19 | 3.69% |
| 2025-11-21 | 23.70 | 22.81 | -1.02 | -4.28% | 22.74 | 23.76 | 35308 | 8153.40 | 2.55% |
| 2025-11-20 | 24.25 | 23.83 | -0.23 | -0.96% | 23.62 | 24.25 | 25361 | 6049.65 | 1.83% |
| 2025-11-19 | 24.38 | 24.06 | -0.46 | -1.88% | 23.90 | 24.67 | 25480 | 6156.77 | 1.84% |
| 2025-11-18 | 24.65 | 24.52 | -0.28 | -1.13% | 24.33 | 24.69 | 25377 | 6218.05 | 1.83% |
| 2025-11-17 | 24.88 | 24.80 | -0.15 | -0.60% | 24.66 | 24.96 | 23012 | 5702.50 | 1.66% |
| 2025-11-14 | 25.20 | 24.95 | -0.36 | -1.42% | 24.92 | 25.21 | 34060 | 8531.68 | 2.46% |
| 2025-11-13 | 25.35 | 25.31 | -0.16 | -0.63% | 25.09 | 25.49 | 38360 | 9674.38 | 2.77% |
| 2025-11-12 | 25.69 | 25.47 | -0.30 | -1.16% | 25.23 | 25.76 | 37988 | 9655.30 | 2.74% |
| 2025-11-11 | 25.92 | 25.77 | -0.12 | -0.46% | 25.64 | 26.14 | 44073 | 11390.37 | 3.18% |
| 2025-11-10 | 25.98 | 25.89 | -0.09 | -0.35% | 25.72 | 26.20 | 46248 | 11983.37 | 3.34% |
| 2025-11-07 | 26.09 | 25.98 | -0.18 | -0.69% | 25.71 | 26.38 | 61811 | 16080.36 | 4.46% |
| 2025-11-06 | 25.97 | 26.16 | -0.07 | -0.27% | 25.85 | 26.80 | 116197 | 30500.36 | 8.38% |
| 2025-11-05 | 25.81 | 26.23 | -1.75 | -6.25% | 25.81 | 26.68 | 172244 | 45012.61 | 12.42% |
| 2025-11-04 | 27.98 | 27.98 | -3.11 | -10.00% | 27.98 | 28.88 | 37441 | 10514.59 | 2.70% |
| 2025-11-03 | 35.00 | 31.09 | -3.45 | -9.99% | 31.09 | 35.17 | 76516 | 24927.92 | 5.52% |
| 2025-10-31 | 34.05 | 34.54 | 0.46 | 1.35% | 32.60 | 35.10 | 90670 | 31129.19 | 6.54% |
| 2025-10-30 | 35.01 | 34.08 | -1.02 | -2.91% | 34.00 | 36.20 | 122217 | 42635.52 | 8.81% |
| 2025-10-29 | 35.54 | 35.10 | -0.65 | -1.82% | 34.29 | 38.37 | 148905 | 53438.82 | 10.74% |
| 2025-10-28 | 35.25 | 35.75 | 1.43 | 4.17% | 33.70 | 36.38 | 126266 | 44617.82 | 9.11% |
| 2025-10-27 | 30.88 | 34.32 | 3.12 | 10.00% | 30.54 | 34.32 | 105186 | 34816.91 | 7.59% |
| 2025-10-24 | 32.11 | 31.20 | -0.56 | -1.76% | 30.22 | 33.06 | 147345 | 46629.48 | 10.63% |
| 2025-10-23 | 28.59 | 31.76 | 2.89 | 10.01% | 27.81 | 31.76 | 140389 | 42054.74 | 10.12% |
| 2025-10-22 | 27.40 | 28.87 | 1.27 | 4.60% | 26.88 | 29.22 | 94269 | 26847.84 | 6.80% |
| 2025-10-21 | 26.73 | 27.60 | 0.70 | 2.60% | 26.05 | 29.30 | 121623 | 33675.14 | 8.77% |
| 2025-10-20 | 25.50 | 26.90 | 1.41 | 5.53% | 24.41 | 26.98 | 98722 | 25605.62 | 7.12% |
| 2025-10-17 | 25.31 | 25.49 | 0.18 | 0.71% | 25.06 | 26.50 | 73407 | 18877.16 | 5.29% |
| 2025-10-16 | 25.16 | 25.31 | -0.10 | -0.39% | 24.69 | 25.50 | 60986 | 15346.49 | 4.40% |
| 2025-10-15 | 24.40 | 25.41 | 0.93 | 3.80% | 24.04 | 25.72 | 92866 | 23182.29 | 6.70% |
| 2025-10-14 | 24.35 | 24.48 | 0.15 | 0.62% | 24.06 | 24.80 | 90162 | 21998.22 | 6.50% |
| 2025-10-13 | 23.38 | 24.33 | 0.71 | 3.01% | 23.00 | 24.83 | 130491 | 31357.99 | 9.41% |
| 2025-10-10 | 21.11 | 23.62 | 2.15 | 10.01% | 21.11 | 23.62 | 64303 | 14748.44 | 4.64% |
| 2025-10-09 | 21.60 | 21.47 | -0.13 | -0.60% | 21.39 | 21.72 | 17050 | 3665.78 | 1.23% |
| 2025-09-30 | 21.46 | 21.60 | 0.24 | 1.12% | 21.31 | 21.83 | 21999 | 4752.31 | 1.59% |
| 2025-09-29 | 21.31 | 21.36 | 0.05 | 0.23% | 20.94 | 21.54 | 18809 | 4011.42 | 1.36% |
| 2025-09-26 | 21.26 | 21.31 | 0.10 | 0.47% | 21.03 | 21.48 | 11143 | 2374.40 | 0.80% |
| 2025-09-25 | 21.45 | 21.21 | -0.25 | -1.16% | 21.05 | 21.69 | 14329 | 3063.67 | 1.03% |
| 2025-09-24 | 21.14 | 21.46 | 0.31 | 1.47% | 20.90 | 21.55 | 18036 | 3861.34 | 1.30% |
| 2025-09-23 | 21.69 | 21.15 | -0.54 | -2.49% | 20.70 | 21.69 | 29418 | 6186.88 | 2.12% |
| 2025-09-22 | 21.94 | 21.69 | -0.23 | -1.05% | 21.59 | 22.06 | 17211 | 3734.65 | 1.24% |
| 2025-09-19 | 22.16 | 21.92 | -0.40 | -1.79% | 21.89 | 22.48 | 22519 | 4973.17 | 1.62% |
| 2025-09-18 | 22.85 | 22.32 | -0.42 | -1.85% | 22.15 | 22.95 | 27997 | 6319.35 | 2.02% |
| 2025-09-17 | 22.80 | 22.74 | -0.14 | -0.61% | 22.69 | 23.01 | 21394 | 4887.79 | 1.54% |
| 2025-09-16 | 22.59 | 22.88 | 0.30 | 1.33% | 22.40 | 23.44 | 26245 | 5983.52 | 1.89% |
| 2025-09-15 | 22.98 | 22.58 | -0.38 | -1.66% | 22.38 | 22.98 | 24002 | 5424.54 | 1.73% |
| 2025-09-12 | 23.22 | 22.96 | -0.41 | -1.75% | 22.86 | 23.30 | 24829 | 5713.01 | 1.79% |
| 2025-09-11 | 23.78 | 23.37 | -0.44 | -1.85% | 23.16 | 23.79 | 35955 | 8377.95 | 2.59% |
| 2025-09-10 | 22.96 | 23.81 | 0.78 | 3.39% | 22.78 | 23.95 | 41865 | 9794.01 | 3.02% |
| 2025-09-09 | 23.80 | 23.03 | -0.85 | -3.56% | 22.82 | 23.80 | 42425 | 9825.20 | 3.06% |
| 2025-09-08 | 22.28 | 23.88 | 1.68 | 7.57% | 22.28 | 24.15 | 63347 | 14661.60 | 4.57% |
| 2025-09-05 | 22.00 | 22.20 | 0.36 | 1.65% | 21.82 | 22.20 | 18753 | 4136.38 | 1.35% |
| 2025-09-04 | 21.75 | 21.84 | 0.10 | 0.46% | 21.58 | 22.16 | 21484 | 4707.85 | 1.55% |
| 2025-09-03 | 22.35 | 21.74 | -0.53 | -2.38% | 21.61 | 22.50 | 21301 | 4676.89 | 1.54% |
| 2025-09-02 | 22.95 | 22.27 | -0.68 | -2.96% | 22.09 | 22.95 | 29535 | 6596.01 | 2.13% |
| 2025-09-01 | 22.86 | 22.95 | 0.10 | 0.44% | 22.86 | 23.16 | 27122 | 6237.70 | 1.96% |
| 2025-08-29 | 23.08 | 22.85 | -0.17 | -0.74% | 22.81 | 23.17 | 31462 | 7215.36 | 2.27% |
| 2025-08-28 | 23.31 | 23.02 | -0.09 | -0.39% | 22.24 | 23.46 | 43954 | 10056.73 | 3.17% |
| 2025-08-27 | 23.80 | 23.11 | -0.70 | -2.94% | 23.07 | 24.04 | 60351 | 14207.59 | 4.35% |
| 2025-08-26 | 24.25 | 23.81 | -0.37 | -1.53% | 23.71 | 24.26 | 45655 | 10908.82 | 3.29% |
| 2025-08-25 | 24.35 | 24.18 | -0.17 | -0.70% | 23.91 | 24.48 | 50124 | 12090.49 | 3.61% |
| 2025-08-22 | 24.69 | 24.35 | -0.39 | -1.58% | 24.27 | 25.30 | 82990 | 20401.44 | 5.98% |
| 2025-08-21 | 27.21 | 24.74 | -2.49 | -9.14% | 24.51 | 28.00 | 157256 | 40736.41 | 11.34% |
| 2025-08-20 | 27.48 | 27.23 | -0.22 | -0.80% | 26.30 | 29.67 | 150416 | 41977.38 | 10.85% |
| 2025-08-19 | 24.96 | 27.45 | 2.50 | 10.02% | 24.80 | 27.45 | 151006 | 39590.32 | 10.89% |
| 2025-08-18 | 23.02 | 24.95 | 2.27 | 10.01% | 22.90 | 24.95 | 57197 | 13949.82 | 4.12% |
| 2025-08-15 | 22.08 | 22.68 | 0.60 | 2.72% | 22.01 | 22.86 | 40566 | 9075.91 | 2.93% |
汇得科技(603192)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
